Emova Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.650	0.620	0.640	0.640	201
2026-10-16	0.610	0.630	0.570	0.630	0.630	614
2026-10-15	0.655	0.655	0.595	0.595	0.595	425
2026-10-14	0.635	0.695	0.630	0.650	0.650	1,982
2026-10-13	0.615	0.640	0.615	0.640	0.640	681
2026-10-12	0.615	0.620	0.610	0.610	0.610	273
2026-10-09	0.595	0.620	0.595	0.620	0.620	341
2026-10-08	0.595	0.600	0.595	0.600	0.600	4,750
2026-10-07	0.595	0.600	0.595	0.600	0.600	2,651
2026-10-06	0.595	0.600	0.565	0.600	0.600	3,599
2026-10-05	0.600	0.600	0.600	0.600	0.600	950
2026-10-02	0.605	0.610	0.580	0.610	0.610	302
2026-10-01	0.615	0.615	0.610	0.610	0.610	139
2026-09-30	0.615	0.620	0.615	0.620	0.620	9
2026-09-29	0.595	0.620	0.570	0.620	0.620	542
2026-09-28	0.600	0.600	0.600	0.600	0.600	52
2026-09-25	0.595	0.640	0.570	0.570	0.570	918
2026-09-24	0.585	0.640	0.585	0.590	0.590	2,710
2026-09-23	0.635	0.635	0.580	0.580	0.580	442
2026-09-22	0.640	0.640	0.630	0.630	0.630	5,061
2026-09-21	0.650	0.650	0.640	0.640	0.640	258
2026-09-18	0.655	0.655	0.655	0.655	0.655	1
2026-09-17	0.620	0.660	0.620	0.660	0.660	435
2026-09-16	0.650	0.650	0.620	0.620	0.620	821
2026-09-15	0.665	0.695	0.630	0.630	0.630	6,652
2026-09-14	0.740	0.740	0.670	0.670	0.670	2,017
2026-09-11	0.795	0.795	0.700	0.710	0.710	5,639
2026-09-10	0.765	0.790	0.745	0.790	0.790	604
2026-09-09	0.765	0.765	0.765	0.765	0.765	1
2026-09-08	0.755	0.770	0.755	0.770	0.770	92
2026-09-07	0.750	0.755	0.750	0.755	0.755	52
2026-09-04	0.750	0.750	0.750	0.750	0.750	1
2026-09-03	0.780	0.780	0.730	0.765	0.765	861
2026-09-02	0.780	0.785	0.780	0.785	0.785	500
2026-09-01	0.785	0.790	0.760	0.790	0.790	66
2026-08-31	0.800	0.800	0.720	0.795	0.795	2,975
2026-08-28	0.805	0.805	0.805	0.805	0.805	161
2026-08-27	0.815	0.815	0.805	0.805	0.805	1,100
2026-08-26	0.795	0.800	0.795	0.800	0.800	14
2026-08-25	0.800	0.810	0.785	0.800	0.800	214
2026-08-24	0.805	0.805	0.805	0.805	0.805	1
2026-08-21	0.805	0.805	0.805	0.805	0.805	1
2026-08-20	0.805	0.805	0.805	0.805	0.805	1
2026-08-19	0.805	0.810	0.800	0.810	0.810	63
2026-08-18	0.780	0.810	0.780	0.810	0.810	1,192
2026-08-17	0.780	0.780	0.780	0.780	0.780	767
2026-08-14	0.790	0.790	0.790	0.790	0.790	25
2026-08-13	0.790	0.790	0.790	0.790	0.790	92
2026-08-12	0.790	0.790	0.790	0.790	0.790	41
2026-08-11	0.790	0.790	0.790	0.790	0.790	2
2026-08-10	0.795	0.795	0.795	0.795	0.795	10
2026-08-07	0.760	0.790	0.755	0.790	0.790	381
2026-08-06	0.760	0.760	0.760	0.760	0.760	1
2026-08-05	0.760	0.760	0.760	0.760	0.760	1
2026-08-04	0.785	0.800	0.760	0.760	0.760	360
2026-08-03	0.750	0.800	0.745	0.790	0.790	2,095
2026-07-31	0.780	0.780	0.780	0.780	0.780	241
2026-07-30	0.740	0.810	0.670	0.810	0.810	5,254
2026-07-29	0.795	0.830	0.720	0.820	0.820	10,276
2026-07-28	0.765	0.805	0.720	0.805	0.805	1,758

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.